Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
64,037.81 +912.56 (+1.45%) CMC Crypto 200
1,348.68 -47.86 (-3.43%)
The Coca-Cola Company (KO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240920C00050000 | 2024-04-19 3:20PM EDT | 50.00 | 10.95 | 11.45 | 12.60 | 0.00 | - | 4 | 4 | 31.96% |
| KO240920C00052500 | 2024-04-11 1:32PM EDT | 52.50 | 7.75 | 9.20 | 10.25 | 0.00 | - | 10 | 142 | 28.27% |
| KO240920C00055000 | 2024-04-24 9:46AM EDT | 55.00 | 6.50 | 6.85 | 7.80 | 0.00 | - | 2 | 127 | 23.29% |
| KO240920C00057500 | 2024-04-26 12:14PM EDT | 57.50 | 5.65 | 5.20 | 5.65 | -0.15 | -2.59% | 1 | 137 | 20.46% |
| KO240920C00060000 | 2024-04-26 11:56AM EDT | 60.00 | 3.72 | 3.00 | 3.80 | -0.03 | -0.80% | 26 | 1,089 | 18.53% |
| KO240920C00062500 | 2024-04-26 2:14PM EDT | 62.50 | 2.20 | 2.16 | 2.19 | +0.10 | +4.76% | 348 | 1,168 | 16.29% |
| KO240920C00065000 | 2024-04-26 3:24PM EDT | 65.00 | 1.10 | 1.07 | 1.10 | -0.01 | -0.90% | 37 | 3,213 | 14.92% |
| KO240920C00067500 | 2024-04-26 12:29PM EDT | 67.50 | 0.47 | 0.45 | 0.47 | -0.05 | -9.62% | 3 | 193 | 14.00% |
| KO240920C00070000 | 2024-04-25 9:47AM EDT | 70.00 | 0.24 | 0.18 | 0.19 | 0.00 | - | 2 | 31 | 13.75% |
| KO240920C00075000 | 2024-04-18 11:25AM EDT | 75.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 10 | 40 | 14.65% |
| KO240920C00080000 | 2024-03-11 9:30AM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240920P00042500 | 2024-04-01 10:40AM EDT | 42.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | - | 5 | 26.56% |
| KO240920P00045000 | 2024-04-24 12:48PM EDT | 45.00 | 0.07 | 0.05 | 0.06 | 0.00 | - | 1 | 13 | 24.41% |
| KO240920P00047500 | 2024-04-25 10:22AM EDT | 47.50 | 0.09 | 0.08 | 0.09 | 0.00 | - | 1 | 81 | 22.17% |
| KO240920P00050000 | 2024-04-23 11:23AM EDT | 50.00 | 0.18 | 0.13 | 0.15 | 0.00 | - | 2 | 88 | 20.31% |
| KO240920P00052500 | 2024-04-18 12:59PM EDT | 52.50 | 0.52 | 0.22 | 0.25 | 0.00 | - | 6 | 4,640 | 18.46% |
| KO240920P00055000 | 2024-04-26 3:59PM EDT | 55.00 | 0.40 | 0.40 | 0.43 | -0.07 | -14.89% | 7 | 1,724 | 16.75% |
| KO240920P00057500 | 2024-04-26 2:57PM EDT | 57.50 | 0.75 | 0.74 | 0.78 | -0.09 | -10.71% | 9 | 2,702 | 15.35% |
| KO240920P00060000 | 2024-04-26 3:45PM EDT | 60.00 | 1.36 | 1.37 | 1.40 | -0.08 | -5.56% | 95 | 2,417 | 14.08% |
| KO240920P00062500 | 2024-04-26 1:23PM EDT | 62.50 | 2.37 | 2.38 | 2.42 | -0.07 | -2.87% | 32 | 418 | 12.88% |
| KO240920P00065000 | 2024-04-24 1:06PM EDT | 65.00 | 4.25 | 3.80 | 3.95 | 0.00 | - | 332 | 344 | 11.84% |
| KO240920P00067500 | 2024-03-22 10:17AM EDT | 67.50 | 6.70 | 6.35 | 7.65 | 0.00 | - | 3 | 0 | 25.51% |
| KO240920P00070000 | 2024-04-17 9:57AM EDT | 70.00 | 11.68 | 7.25 | 9.30 | 0.00 | - | - | 0 | 23.15% |
© 2024 Yahoo. All rights reserved.